Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvopetro Energy (TSV: ALV )

4.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2024 4.750 4.800 4.740 4.770 6,226 +0.09(+1.92%)
Jul 09, 2024 4.810 4.860 4.670 4.680 13,318 +0.00(+0.00%)
Jul 08, 2024 5.010 5.010 4.680 4.680 15,542 -0.37(-7.33%)
Jul 05, 2024 5.470 5.470 5.040 5.050 37,461 -0.08(-1.56%)
Jul 04, 2024 4.810 5.180 4.780 5.130 57,952 +0.46(+9.85%)
Jul 03, 2024 4.570 4.700 4.540 4.670 8,912 +0.14(+3.09%)
Jul 02, 2024 4.710 4.710 4.520 4.530 17,742 -0.17(-3.62%)
Jun 28, 2024 4.700 0 +0.16(+3.52%)
Jun 27, 2024 4.590 4.620 4.540 4.540 8,658 -0.05(-1.09%)
Jun 26, 2024 4.450 4.600 4.450 4.590 23,762 +0.15(+3.38%)
Jun 25, 2024 4.320 4.450 4.320 4.440 15,965 +0.08(+1.83%)
Jun 24, 2024 4.380 4.390 4.300 4.360 15,641 +0.02(+0.46%)
Jun 21, 2024 4.420 4.450 4.300 4.340 28,028 -0.09(-2.03%)
Jun 20, 2024 4.480 4.480 4.400 4.430 27,681 -0.04(-0.89%)
Jun 19, 2024 4.430 4.500 4.430 4.470 8,795 +0.02(+0.45%)
Jun 18, 2024 4.330 4.480 4.320 4.450 29,884 +0.04(+0.91%)
Jun 17, 2024 4.480 4.480 4.350 4.410 16,117 -0.05(-1.12%)
Jun 14, 2024 4.600 4.700 4.320 4.460 30,643 -0.12(-2.62%)
Jun 13, 2024 4.770 4.770 4.580 4.580 22,727 -0.18(-3.78%)
Jun 12, 2024 4.820 4.990 4.750 4.760 27,688 -0.04(-0.83%)
Jun 11, 2024 4.800 4.810 4.770 4.800 21,074 +0.00(+0.00%)
Jun 10, 2024 4.800 4.900 4.800 4.800 12,783 +0.04(+0.84%)
Jun 07, 2024 4.810 4.820 4.720 4.760 18,707 +0.06(+1.28%)
Jun 06, 2024 4.920 4.920 4.620 4.700 44,560 -0.10(-2.08%)
Jun 05, 2024 4.930 4.960 4.800 4.800 9,248 -0.07(-1.44%)
Jun 04, 2024 5.010 5.010 4.870 4.870 21,764 -0.14(-2.79%)
Jun 03, 2024 4.980 5.010 4.980 5.010 9,854 +0.04(+0.80%)
May 31, 2024 4.990 5.010 4.970 4.970 8,600 -0.01(-0.20%)
May 30, 2024 4.970 5.000 4.960 4.980 3,929 -0.02(-0.40%)
May 29, 2024 5.020 5.020 4.980 5.000 7,815 -0.02(-0.40%)
May 28, 2024 5.070 5.070 5.000 5.020 12,341 -0.05(-0.99%)
May 27, 2024 5.180 5.180 5.060 5.070 6,032 -0.01(-0.20%)
May 24, 2024 5.100 5.140 5.050 5.080 9,088 -0.03(-0.59%)
May 23, 2024 5.200 5.200 5.110 5.110 6,380 -0.04(-0.78%)
May 22, 2024 5.250 5.320 5.150 5.150 14,783 -0.12(-2.28%)
May 21, 2024 5.300 5.310 5.240 5.270 16,933 +0.02(+0.38%)
May 17, 2024 5.250 0 -0.05(-0.94%)
May 16, 2024 5.360 5.360 5.300 5.300 5,549 -0.01(-0.19%)
May 15, 2024 5.260 5.330 5.150 5.310 13,258 +0.05(+0.95%)
May 14, 2024 5.290 5.310 5.200 5.260 18,697 -0.03(-0.57%)
May 13, 2024 5.080 5.290 5.080 5.290 48,619 +0.26(+5.17%)
May 10, 2024 5.130 5.130 4.880 5.030 34,206 +0.16(+3.29%)
May 09, 2024 5.010 5.020 4.800 4.870 17,086 +0.04(+0.83%)
May 08, 2024 5.070 5.250 4.810 4.830 25,496 -0.06(-1.23%)
May 07, 2024 4.890 4.890 4.820 4.890 8,260 +0.04(+0.82%)
May 06, 2024 4.930 4.930 4.800 4.850 15,074 +0.01(+0.21%)
May 03, 2024 4.950 4.950 4.780 4.840 13,548 +0.03(+0.62%)
May 02, 2024 4.750 4.810 4.700 4.810 11,256 +0.11(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.